Backblaze, Inc. (BLZE)
NASDAQ: BLZE · Real-Time Price · USD
7.21
-0.24 (-3.22%)
At close: Feb 21, 2025, 4:00 PM
7.30
+0.09 (1.25%)
After-hours: Feb 21, 2025, 5:35 PM EST
Backblaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 7.54 | 7.58 | 7.11 | 7.21 | 7.21 | -3.22% | 750,598 |
| Feb 20, 2025 | 7.33 | 7.50 | 7.01 | 7.45 | 7.45 | 0.81% | 471,430 |
| Feb 19, 2025 | 7.54 | 7.66 | 7.33 | 7.39 | 7.39 | -1.34% | 447,380 |
| Feb 18, 2025 | 7.27 | 7.83 | 7.14 | 7.49 | 7.49 | 3.31% | 813,468 |
| Feb 14, 2025 | 7.50 | 7.54 | 7.21 | 7.25 | 7.25 | -3.07% | 270,021 |
| Feb 13, 2025 | 7.60 | 7.65 | 7.10 | 7.48 | 7.48 | -0.93% | 349,422 |
| Feb 12, 2025 | 7.19 | 7.61 | 7.17 | 7.55 | 7.55 | 3.00% | 377,292 |
| Feb 11, 2025 | 7.35 | 7.52 | 7.16 | 7.33 | 7.33 | -2.01% | 319,393 |
| Feb 10, 2025 | 7.03 | 7.55 | 7.03 | 7.48 | 7.48 | 7.47% | 703,473 |
| Feb 7, 2025 | 6.41 | 7.06 | 6.40 | 6.96 | 6.96 | 10.48% | 764,043 |
| Feb 6, 2025 | 6.31 | 6.42 | 6.26 | 6.30 | 6.30 | -0.16% | 205,281 |
| Feb 5, 2025 | 6.21 | 6.34 | 6.08 | 6.31 | 6.31 | 2.77% | 212,374 |
| Feb 4, 2025 | 5.94 | 6.18 | 5.90 | 6.14 | 6.14 | 3.72% | 215,725 |
| Feb 3, 2025 | 5.79 | 6.07 | 5.75 | 5.92 | 5.92 | -2.15% | 266,272 |
| Jan 31, 2025 | 6.22 | 6.34 | 6.04 | 6.05 | 6.05 | -1.79% | 270,975 |
| Jan 30, 2025 | 6.30 | 6.36 | 6.11 | 6.16 | 6.16 | -0.96% | 117,774 |
| Jan 29, 2025 | 6.27 | 6.32 | 6.14 | 6.22 | 6.22 | -0.96% | 154,362 |
| Jan 28, 2025 | 6.24 | 6.31 | 6.09 | 6.28 | 6.28 | 2.78% | 196,320 |
| Jan 27, 2025 | 6.31 | 6.40 | 6.01 | 6.11 | 6.11 | -4.68% | 279,746 |
| Jan 24, 2025 | 6.31 | 6.58 | 6.25 | 6.41 | 6.41 | 1.26% | 199,446 |
| Jan 23, 2025 | 6.35 | 6.35 | 6.22 | 6.33 | 6.33 | -0.31% | 230,226 |
| Jan 22, 2025 | 6.39 | 6.63 | 6.34 | 6.35 | 6.35 | 0.16% | 382,087 |
| Jan 21, 2025 | 6.18 | 6.35 | 6.10 | 6.34 | 6.34 | 3.76% | 207,949 |
| Jan 17, 2025 | 6.19 | 6.21 | 6.05 | 6.11 | 6.11 | 0.83% | 197,852 |
| Jan 16, 2025 | 6.17 | 6.18 | 6.04 | 6.06 | 6.06 | -1.78% | 165,735 |
| Jan 15, 2025 | 6.30 | 6.32 | 6.15 | 6.17 | 6.17 | 1.65% | 150,304 |
| Jan 14, 2025 | 6.13 | 6.18 | 5.97 | 6.07 | 6.07 | 0.50% | 168,078 |
| Jan 13, 2025 | 6.17 | 6.17 | 5.86 | 6.04 | 6.04 | -2.42% | 231,361 |
| Jan 10, 2025 | 6.25 | 6.25 | 5.95 | 6.19 | 6.19 | -3.13% | 307,996 |
| Jan 8, 2025 | 6.37 | 6.45 | 6.24 | 6.39 | 6.39 | -0.62% | 150,034 |
| Jan 7, 2025 | 6.57 | 6.72 | 6.34 | 6.43 | 6.43 | -1.98% | 242,086 |
| Jan 6, 2025 | 6.59 | 6.71 | 6.47 | 6.56 | 6.56 | 0.61% | 237,058 |
| Jan 3, 2025 | 6.14 | 6.57 | 6.14 | 6.52 | 6.52 | 6.89% | 276,253 |
| Jan 2, 2025 | 6.08 | 6.29 | 6.05 | 6.10 | 6.10 | 1.33% | 217,863 |
| Dec 31, 2024 | 6.08 | 6.17 | 5.98 | 6.02 | 6.02 | -1.63% | 231,865 |
| Dec 30, 2024 | 6.14 | 6.18 | 6.03 | 6.12 | 6.12 | -1.77% | 230,750 |
| Dec 27, 2024 | 6.34 | 6.46 | 6.13 | 6.23 | 6.23 | -3.11% | 285,916 |
| Dec 26, 2024 | 6.34 | 6.50 | 6.26 | 6.43 | 6.43 | 0.94% | 259,860 |
| Dec 24, 2024 | 6.39 | 6.40 | 6.30 | 6.37 | 6.37 | 0.31% | 143,761 |
| Dec 23, 2024 | 6.43 | 6.50 | 6.30 | 6.35 | 6.35 | -1.09% | 219,059 |
| Dec 20, 2024 | 6.25 | 6.59 | 6.22 | 6.42 | 6.42 | 0.47% | 363,867 |
| Dec 19, 2024 | 6.53 | 6.68 | 6.39 | 6.39 | 6.39 | -0.47% | 220,727 |
| Dec 18, 2024 | 6.84 | 6.98 | 6.28 | 6.42 | 6.42 | -6.00% | 393,852 |
| Dec 17, 2024 | 6.81 | 6.86 | 6.59 | 6.83 | 6.83 | 0.44% | 305,774 |
| Dec 16, 2024 | 6.75 | 6.91 | 6.70 | 6.80 | 6.80 | 0.59% | 267,429 |
| Dec 13, 2024 | 7.11 | 7.13 | 6.70 | 6.76 | 6.76 | -4.11% | 317,684 |
| Dec 12, 2024 | 7.12 | 7.28 | 6.98 | 7.05 | 7.05 | -2.62% | 276,874 |
| Dec 11, 2024 | 7.08 | 7.28 | 6.98 | 7.24 | 7.24 | 2.99% | 453,330 |
| Dec 10, 2024 | 6.98 | 7.07 | 6.88 | 7.03 | 7.03 | 1.30% | 309,196 |
| Dec 9, 2024 | 6.98 | 7.16 | 6.83 | 6.94 | 6.94 | 0.87% | 429,536 |
| Dec 6, 2024 | 6.82 | 7.00 | 6.79 | 6.88 | 6.88 | 2.38% | 497,122 |
| Dec 5, 2024 | 6.88 | 6.95 | 6.70 | 6.72 | 6.72 | -2.18% | 331,903 |
| Dec 4, 2024 | 6.87 | 7.00 | 6.78 | 6.87 | 6.87 | -0.29% | 585,588 |
| Dec 3, 2024 | 6.77 | 6.93 | 6.61 | 6.89 | 6.89 | 2.53% | 377,190 |
| Dec 2, 2024 | 6.54 | 6.80 | 6.41 | 6.72 | 6.72 | 3.54% | 468,076 |
| Nov 29, 2024 | 6.38 | 6.53 | 6.33 | 6.49 | 6.49 | 0.62% | 197,896 |
| Nov 27, 2024 | 6.32 | 6.53 | 6.26 | 6.45 | 6.45 | 2.22% | 383,892 |
| Nov 26, 2024 | 6.50 | 6.69 | 6.16 | 6.31 | 6.31 | -4.39% | 734,125 |
| Nov 25, 2024 | 6.20 | 6.74 | 6.14 | 6.60 | 6.60 | 5.60% | 1,424,196 |
| Nov 22, 2024 | 5.63 | 6.40 | 5.63 | 6.25 | 6.25 | 11.01% | 1,544,327 |
| Nov 21, 2024 | 5.80 | 6.05 | 5.50 | 5.63 | 5.63 | -9.63% | 3,538,863 |
| Nov 20, 2024 | 6.30 | 6.36 | 6.16 | 6.23 | 6.23 | -1.27% | 223,073 |
| Nov 19, 2024 | 6.02 | 6.36 | 6.01 | 6.31 | 6.31 | -0.94% | 417,651 |
| Nov 18, 2024 | 6.48 | 6.74 | 6.32 | 6.37 | 6.37 | 1.43% | 233,385 |
| Nov 15, 2024 | 6.59 | 6.59 | 6.21 | 6.28 | 6.28 | -4.27% | 174,401 |
| Nov 14, 2024 | 6.78 | 6.87 | 6.53 | 6.56 | 6.56 | -2.81% | 188,519 |
| Nov 13, 2024 | 6.98 | 7.07 | 6.70 | 6.75 | 6.75 | -2.88% | 210,645 |
| Nov 12, 2024 | 6.95 | 7.22 | 6.82 | 6.95 | 6.95 | -1.00% | 308,762 |
| Nov 11, 2024 | 6.86 | 7.05 | 6.20 | 7.02 | 7.02 | 2.33% | 877,497 |
| Nov 8, 2024 | 8.08 | 8.08 | 6.80 | 6.86 | 6.86 | -13.71% | 476,810 |
| Nov 7, 2024 | 7.91 | 8.08 | 7.75 | 7.95 | 7.95 | -0.50% | 271,539 |
| Nov 6, 2024 | 7.78 | 8.05 | 7.70 | 7.99 | 7.99 | 5.97% | 383,114 |
| Nov 5, 2024 | 7.32 | 7.56 | 7.29 | 7.54 | 7.54 | 3.01% | 176,024 |
| Nov 4, 2024 | 7.18 | 7.41 | 7.13 | 7.32 | 7.32 | 2.09% | 237,917 |
| Nov 1, 2024 | 7.30 | 7.38 | 7.17 | 7.17 | 7.17 | -0.69% | 135,606 |
| Oct 31, 2024 | 7.61 | 7.61 | 7.18 | 7.22 | 7.22 | -5.25% | 201,954 |
| Oct 30, 2024 | 7.37 | 7.77 | 7.29 | 7.62 | 7.62 | 3.81% | 200,861 |
| Oct 29, 2024 | 7.29 | 7.35 | 7.17 | 7.34 | 7.34 | 1.10% | 93,290 |
| Oct 28, 2024 | 7.27 | 7.35 | 7.22 | 7.26 | 7.26 | 0.83% | 106,062 |
| Oct 25, 2024 | 7.23 | 7.31 | 7.15 | 7.20 | 7.20 | -0.28% | 100,115 |
| Oct 24, 2024 | 7.32 | 7.34 | 7.19 | 7.22 | 7.22 | -0.28% | 80,325 |
| Oct 23, 2024 | 7.34 | 7.34 | 7.15 | 7.24 | 7.24 | -2.03% | 234,716 |
| Oct 22, 2024 | 7.50 | 7.50 | 7.25 | 7.39 | 7.39 | -0.94% | 155,992 |
| Oct 21, 2024 | 7.35 | 7.56 | 7.30 | 7.46 | 7.46 | 1.63% | 237,045 |
| Oct 18, 2024 | 7.13 | 7.41 | 7.13 | 7.34 | 7.34 | 2.95% | 167,747 |
| Oct 17, 2024 | 7.19 | 7.19 | 7.00 | 7.13 | 7.13 | 0.14% | 105,329 |
| Oct 16, 2024 | 7.18 | 7.39 | 7.00 | 7.12 | 7.12 | -0.14% | 224,422 |
| Oct 15, 2024 | 7.04 | 7.24 | 6.90 | 7.13 | 7.13 | 1.28% | 223,803 |
| Oct 14, 2024 | 7.06 | 7.15 | 6.88 | 7.04 | 7.04 | -0.28% | 201,651 |
| Oct 11, 2024 | 6.73 | 7.16 | 6.73 | 7.06 | 7.06 | 4.13% | 261,165 |
| Oct 10, 2024 | 6.69 | 6.82 | 6.61 | 6.78 | 6.78 | 0.15% | 203,406 |
| Oct 9, 2024 | 6.37 | 6.79 | 6.37 | 6.77 | 6.77 | 5.78% | 300,280 |
| Oct 8, 2024 | 6.33 | 6.41 | 6.30 | 6.40 | 6.40 | 0.79% | 120,509 |
| Oct 7, 2024 | 6.34 | 6.36 | 6.25 | 6.35 | 6.35 | - | 120,454 |
| Oct 4, 2024 | 6.19 | 6.45 | 6.11 | 6.35 | 6.35 | 4.61% | 198,348 |
| Oct 3, 2024 | 6.20 | 6.24 | 6.06 | 6.07 | 6.07 | -3.34% | 107,536 |
| Oct 2, 2024 | 6.29 | 6.38 | 6.21 | 6.28 | 6.28 | -0.79% | 124,724 |
| Oct 1, 2024 | 6.40 | 6.40 | 6.15 | 6.33 | 6.33 | -0.94% | 229,197 |
| Sep 30, 2024 | 6.38 | 6.53 | 6.25 | 6.39 | 6.39 | 0.16% | 225,710 |
| Sep 27, 2024 | 6.27 | 6.51 | 6.18 | 6.38 | 6.38 | 2.08% | 298,372 |